Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
28/10/2026 -0.15/-1.39% 10.85 10.85 10.65 10.65 10.73 10.65 33,181,282
27/10/2026 0.10/0.93% 10.70 10.80 10.65 10.80 10.71 10.80 32,753,904
26/10/2026 -0.20/-1.83% 10.90 10.90 10.70 10.70 10.77 10.70 31,935,080
23/10/2026 0.10/0.93% 10.70 10.90 10.60 10.90 10.74 10.90 41,362,703
22/10/2026 0.00/0.00% 10.80 10.85 10.65 10.80 10.73 10.80 56,011,581
21/10/2026 0.25/2.37% 10.55 10.80 10.50 10.80 10.69 10.80 44,987,604
20/10/2026 0.00/0.00% 10.50 10.55 10.35 10.55 10.46 10.55 40,319,916
19/10/2026 -0.10/-0.94% 10.75 10.80 10.50 10.55 10.60 10.55 36,209,619
16/10/2026 0.25/2.40% 10.60 10.90 10.55 10.65 10.70 10.65 52,386,980
15/10/2026 0.10/0.97% 10.25 10.45 10.20 10.40 10.37 10.40 44,608,208
14/10/2026 -0.15/-1.44% 10.45 10.50 10.25 10.30 10.33 10.30 32,323,306
13/10/2026 0.05/0.48% 10.25 10.45 10.10 10.45 10.29 10.45 62,718,179
12/10/2026 0.40/4.00% 10.30 10.55 10.20 10.40 10.33 10.40 51,628,706
09/10/2026 -0.05/-0.50% 9.55 10.30 9.55 10.00 9.82 10.00 137,897,849
08/10/2026 -0.75/-6.94% 10.70 10.80 10.05 10.05 10.38 10.05 48,224,517
07/10/2026 -0.15/-1.37% 10.90 10.90 10.70 10.80 10.78 10.80 40,073,012
06/10/2026 -0.10/-0.90% 11.05 11.10 10.65 10.95 10.83 10.95 79,426,703
05/10/2026 -0.10/-0.90% 11.15 11.25 11.05 11.05 11.09 11.05 37,762,107
02/10/2026 -0.20/-1.76% 11.25 11.35 11.15 11.15 11.20 11.15 49,106,821
01/10/2026 -0.10/-0.87% 11.40 11.45 11.20 11.35 11.33 11.35 49,042,306